|
Closing price on 7/29/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
2,100 |
| Split-adjusted Price |
4.18 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
4.18
|
2,100
|
|
|
7/28/2009
|
-0.70 / -4.29%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.18
|
12,300
|
|
|
7/27/2009
|
-1.30 / -7.39%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.30
|
4.37
|
16,600
|
|
|
7/24/2009
|
+1.10 / +6.67%
|
17.50
|
17.90
|
16.80
|
17.60
|
17.60
|
4.71
|
27,300
|
|
|
7/23/2009
|
-0.20 / -1.20%
|
17.90
|
17.90
|
16.00
|
16.50
|
16.50
|
4.42
|
14,800
|
|
|
7/22/2009
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
4.47
|
8,200
|
|
|
7/21/2009
|
+1.00 / +6.25%
|
17.50
|
17.50
|
16.30
|
17.00
|
17.00
|
4.55
|
8,700
|
|
|
7/20/2009
|
+0.10 / +0.63%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
4.29
|
18,200
|
|
|
7/17/2009
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.26
|
500
|
|
|
7/16/2009
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.55
|
100
|
|
|
7/15/2009
|
+0.40 / +2.50%
|
16.50
|
17.00
|
15.10
|
16.40
|
16.40
|
4.39
|
10,200
|
|
|
7/14/2009
|
+0.90 / +5.96%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
4.29
|
1,600
|
|
|
7/13/2009
|
-1.10 / -6.79%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
4.05
|
300
|
|
|
7/10/2009
|
+0.80 / +5.19%
|
15.80
|
17.00
|
14.90
|
16.20
|
16.20
|
4.34
|
12,900
|
|
|
7/9/2009
|
-0.10 / -0.65%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
4.13
|
2,400
|
|
|
7/8/2009
|
-0.20 / -1.27%
|
14.70
|
15.60
|
14.70
|
15.50
|
15.50
|
4.15
|
2,600
|
|
|
7/7/2009
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.21
|
100
|
|
|
7/6/2009
|
+0.80 / +5.71%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.96
|
5,900
|
|
|
7/3/2009
|
+0.50 / +3.70%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
3.75
|
3,200
|
|
|
7/2/2009
|
-0.80 / -5.59%
|
13.50
|
13.50
|
12.00
|
13.50
|
13.50
|
3.62
|
2,500
|
|
|
7/1/2009
|
+0.90 / +6.72%
|
12.50
|
14.30
|
12.50
|
14.30
|
14.30
|
3.83
|
2,200
|
|
|
6/30/2009
|
-1.00 / -6.94%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
3.59
|
6,000
|
|
|
6/29/2009
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
3.86
|
900
|
|
|
6/26/2009
|
+0.60 / +4.17%
|
15.60
|
15.60
|
14.60
|
15.00
|
15.00
|
4.02
|
8,200
|
|
|
6/25/2009
|
-1.20 / -7.69%
|
16.40
|
16.40
|
14.40
|
14.40
|
14.40
|
3.86
|
1,100
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.60
|
15.90
|
14.60
|
15.60
|
15.60
|
4.18
|
3,900
|
|
|
6/23/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.18
|
0
|
|
|
6/22/2009
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.18
|
100
|
|
|
6/19/2009
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.47
|
100
|
|
|
6/18/2009
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.34
|
9,600
|
|
|